Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 120.54 | 121.20 | 117.53 | 118.19 | 621,682 | -3.80(-3.11%) |
Apr 29, 2021 | 123.07 | 123.20 | 120.39 | 121.99 | 596,483 | +0.08(+0.06%) |
Apr 28, 2021 | 120.87 | 123.50 | 119.22 | 121.91 | 874,426 | +4.71(+4.02%) |
Apr 27, 2021 | 117.20 | 119.07 | 116.47 | 117.20 | 453,582 | -0.19(-0.16%) |
Apr 26, 2021 | 119.16 | 119.83 | 117.11 | 117.39 | 394,248 | -0.88(-0.75%) |
Apr 23, 2021 | 116.16 | 119.12 | 115.95 | 118.27 | 651,687 | +2.75(+2.38%) |
Apr 22, 2021 | 117.35 | 117.35 | 114.80 | 115.53 | 434,966 | -1.06(-0.91%) |
Apr 21, 2021 | 113.04 | 116.82 | 112.80 | 116.59 | 718,294 | +3.55(+3.14%) |
Apr 20, 2021 | 114.89 | 115.06 | 112.07 | 113.04 | 544,195 | -2.77(-2.39%) |
Apr 19, 2021 | 114.52 | 116.13 | 113.57 | 115.81 | 443,030 | +0.86(+0.75%) |
Apr 16, 2021 | 118.73 | 118.73 | 114.63 | 114.95 | 437,757 | +0.18(+0.16%) |
Apr 15, 2021 | 115.05 | 115.05 | 113.16 | 114.77 | 453,577 | +0.31(+0.27%) |
Apr 14, 2021 | 113.91 | 115.54 | 113.91 | 114.46 | 387,703 | +0.52(+0.46%) |
Apr 13, 2021 | 115.59 | 115.70 | 112.88 | 113.93 | 233,410 | -1.42(-1.24%) |
Apr 12, 2021 | 114.99 | 115.62 | 113.70 | 115.36 | 317,784 | +1.32(+1.16%) |
Apr 09, 2021 | 113.79 | 114.18 | 112.81 | 114.04 | 720,436 | +0.63(+0.55%) |
Apr 08, 2021 | 112.75 | 113.78 | 111.19 | 113.41 | 767,164 | -0.38(-0.33%) |
Apr 07, 2021 | 113.31 | 113.97 | 111.90 | 113.79 | 716,538 | +1.11(+0.99%) |
Apr 06, 2021 | 114.28 | 115.88 | 112.41 | 112.68 | 1,273,978 | -2.11(-1.84%) |
Apr 05, 2021 | 115.77 | 116.67 | 113.72 | 114.79 | 364,061 | +1.24(+1.10%) |
Apr 01, 2021 | 113.58 | 114.18 | 112.11 | 113.54 | 403,541 | +0.84(+0.74%) |
Mar 31, 2021 | 114.61 | 114.84 | 111.40 | 112.71 | 734,527 | -1.13(-0.99%) |
Mar 30, 2021 | 113.32 | 115.42 | 113.12 | 113.84 | 390,437 | +0.72(+0.64%) |
Mar 29, 2021 | 114.00 | 115.65 | 112.71 | 113.12 | 432,337 | -1.05(-0.92%) |
Mar 26, 2021 | 111.93 | 114.87 | 111.13 | 114.17 | 540,721 | +3.53(+3.19%) |
Mar 25, 2021 | 108.04 | 111.00 | 106.17 | 110.64 | 315,376 | +1.83(+1.69%) |
Mar 24, 2021 | 109.18 | 111.25 | 108.73 | 108.80 | 305,197 | +1.00(+0.92%) |
Mar 23, 2021 | 111.47 | 112.19 | 106.78 | 107.81 | 658,901 | -4.73(-4.20%) |
Mar 22, 2021 | 113.36 | 113.78 | 111.79 | 112.54 | 571,115 | -1.73(-1.51%) |
Mar 19, 2021 | 113.59 | 114.79 | 111.30 | 114.27 | 895,097 | +0.68(+0.60%) |
Mar 18, 2021 | 113.78 | 117.30 | 113.21 | 113.58 | 649,475 | -0.67(-0.59%) |
Mar 17, 2021 | 111.19 | 114.44 | 110.94 | 114.26 | 571,746 | +3.62(+3.27%) |
Mar 16, 2021 | 111.92 | 111.94 | 110.15 | 110.64 | 368,257 | -1.23(-1.10%) |
Mar 15, 2021 | 110.61 | 112.02 | 109.36 | 111.87 | 483,174 | +1.75(+1.59%) |
Mar 12, 2021 | 107.93 | 110.22 | 107.71 | 110.12 | 445,969 | +2.39(+2.21%) |
Mar 11, 2021 | 108.75 | 110.10 | 107.28 | 107.74 | 425,808 | -0.55(-0.51%) |
Mar 10, 2021 | 106.09 | 108.30 | 105.68 | 108.29 | 474,402 | +2.60(+2.46%) |
Mar 09, 2021 | 107.08 | 108.12 | 105.48 | 105.69 | 487,004 | -1.22(-1.14%) |
Mar 08, 2021 | 108.67 | 110.49 | 106.86 | 106.91 | 918,469 | -1.04(-0.97%) |
Mar 05, 2021 | 102.94 | 108.59 | 102.03 | 107.95 | 1,112,185 | +6.72(+6.63%) |
Mar 04, 2021 | 102.94 | 104.16 | 99.57 | 101.23 | 602,617 | -2.15(-2.08%) |
Mar 03, 2021 | 101.78 | 106.93 | 101.25 | 103.38 | 542,362 | +1.09(+1.07%) |
Mar 02, 2021 | 105.15 | 106.29 | 102.11 | 102.29 | 540,855 | -2.81(-2.68%) |
Mar 01, 2021 | 102.60 | 106.34 | 101.82 | 105.10 | 1,155,525 | +4.42(+4.39%) |
Feb 26, 2021 | 102.30 | 104.35 | 100.29 | 100.68 | 919,206 | -2.38(-2.30%) |
Feb 25, 2021 | 105.91 | 107.10 | 101.24 | 103.06 | 2,471,316 | -4.23(-3.94%) |
Feb 24, 2021 | 110.72 | 114.69 | 106.13 | 107.28 | 5,105,820 | +3.16(+3.04%) |
Feb 23, 2021 | 97.83 | 113.74 | 96.56 | 104.12 | 6,073,653 | +6.02(+6.14%) |
Feb 22, 2021 | 94.10 | 99.12 | 93.88 | 98.10 | 1,520,197 | +3.28(+3.46%) |
Feb 19, 2021 | 93.19 | 95.30 | 92.84 | 94.82 | 597,468 | +2.69(+2.92%) |
Feb 18, 2021 | 93.21 | 94.02 | 92.12 | 92.13 | 400,211 | -2.05(-2.18%) |
Feb 17, 2021 | 96.01 | 96.01 | 94.02 | 94.19 | 656,489 | +0.12(+0.13%) |
Feb 16, 2021 | 94.89 | 95.72 | 93.99 | 94.06 | 422,587 | -0.09(-0.09%) |
Feb 12, 2021 | 93.84 | 94.60 | 93.22 | 94.15 | 342,162 | +0.31(+0.33%) |
Feb 11, 2021 | 93.36 | 94.01 | 91.62 | 93.83 | 539,569 | +0.81(+0.87%) |
Feb 10, 2021 | 93.54 | 94.17 | 92.43 | 93.03 | 449,987 | -0.02(-0.02%) |
Feb 09, 2021 | 92.61 | 93.45 | 90.93 | 93.05 | 435,843 | +0.57(+0.61%) |
Feb 08, 2021 | 92.27 | 93.15 | 91.06 | 92.48 | 645,840 | +1.18(+1.30%) |
Feb 05, 2021 | 94.23 | 94.42 | 90.85 | 91.30 | 887,655 | -2.21(-2.36%) |
Feb 04, 2021 | 90.71 | 93.53 | 90.33 | 93.50 | 974,232 | +2.98(+3.29%) |
Feb 03, 2021 | 88.71 | 90.59 | 87.51 | 90.52 | 676,356 | +1.18(+1.32%) |
Feb 02, 2021 | 89.02 | 91.18 | 88.46 | 89.34 | 767,307 | +1.01(+1.15%) |